Options Chain for GEO GROUP INC COM (GEO) - $14.10 as of 3/12/2026 2:59:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.50 | 11.80 | 11.15 | 11.88 | 0.00 | 0.00% | 3.72 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:05 PM EST |
| 4.00 | 9.60 | 10.80 | 10.20 | 10.96 | 0.00 | 0.00% | 2.55 | 0 | 5 | 8.57 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:05 PM EST |
| 5.00 | 8.60 | 9.80 | 9.20 | 8.25 | 0.00 | 0.00% | 1.84 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:05 PM EST |
| 6.00 | 7.60 | 8.80 | 8.20 | 7.25 | 0.00 | 0.00% | 1.37 | 0 | 3 | 6.05 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:05 PM EST |
| 7.00 | 6.60 | 7.80 | 7.20 | 8.15 | 0.00 | 0.00% | 1.03 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:05 PM EST |
| 8.00 | 5.60 | 6.80 | 6.20 | 8.15 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:05 PM EST |
| 9.00 | 4.60 | 5.60 | 5.10 | 5.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:05 PM EST |
| 10.00 | 3.60 | 4.60 | 4.10 | 4.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 11.00 | 2.60 | 3.60 | 3.10 | 3.23 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.17 | 0.99 | 0.02 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 12.00 | 1.75 | 2.55 | 2.15 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 363 | 1.59 | 0.93 | 0.08 | -0.01 | 3/4/2026 | 3/12/2026 4:00:05 PM EST |
| 13.00 | 1.05 | 1.65 | 1.35 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 1,348 | 1.26 | 0.79 | 0.19 | -0.03 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 14.00 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.04 | 21 | 1,442 | 0.69 | 0.55 | 0.28 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.02 | -9.10% | 0.02 | 6,427 | 9,179 | 0.66 | 0.29 | 0.24 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 52 | 3,604 | 0.72 | 0.12 | 0.14 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 25 | 6,075 | 0.89 | 0.04 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 5 | 10,876 | 1.41 | 0.01 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 63 | 1,458 | 1.18 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,913 | 1.33 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 504 | 2.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/12/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.43 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 514 | 2.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.33 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 380 | 2.95 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.17 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/12/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 834 | 2.95 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/12/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 3/12/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.57 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/12/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/12/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/12/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/12/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.13 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/12/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.26 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/12/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/12/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.64 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.27 | -0.01 | 0.02 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 5 | 215 | 0.90 | -0.07 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 12 | 838 | 0.70 | -0.21 | 0.19 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.13 | -20.64% | 0.04 | 16 | 1,836 | 0.72 | -0.45 | 0.28 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 1.04 | -0.41 | -28.28% | 0.08 | 11 | 1,822 | 0.66 | -0.71 | 0.24 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 16.00 | 1.85 | 2.25 | 2.05 | 1.99 | -0.02 | -1.00% | 0.13 | 1 | 563 | 1.17 | -0.88 | 0.14 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 17.00 | 2.55 | 3.20 | 2.88 | 2.76 | -0.89 | -24.39% | 0.17 | 50 | 935 | 1.37 | -0.96 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 18.00 | 3.40 | 4.30 | 3.85 | 3.52 | 0.00 | 0.00% | 0.21 | 0 | 179 | 1.79 | -0.99 | 0.02 | 0.00 | 2/26/2026 | 3/12/2026 4:00:05 PM EST |
| 19.00 | 4.40 | 5.40 | 4.90 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 71 | 2.18 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 20.00 | 5.50 | 6.30 | 5.90 | 5.68 | -0.32 | -5.34% | 0.30 | 3 | 53 | 2.23 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 21.00 | 6.30 | 7.40 | 6.85 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 22.00 | 7.30 | 8.40 | 7.85 | 7.99 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.78 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 23.00 | 8.30 | 9.40 | 8.85 | 6.62 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/12/2026 4:00:05 PM EST |
| 24.00 | 9.30 | 10.40 | 9.85 | 8.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.11 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:05 PM EST |
| 25.00 | 10.20 | 11.40 | 10.80 | 9.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 4:00:05 PM EST |
| 26.00 | 11.20 | 12.40 | 11.80 | 10.70 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.40 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:05 PM EST |
| 27.00 | 12.20 | 13.40 | 12.80 | 6.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 3/12/2026 4:00:05 PM EST |
| 28.00 | 13.20 | 14.40 | 13.80 | % | 0.49 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 29.00 | 14.20 | 15.40 | 14.80 | 13.25 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:05 PM EST |
| 30.00 | 15.20 | 16.40 | 15.80 | 6.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 3/12/2026 4:00:05 PM EST |
| 31.00 | 16.20 | 17.40 | 16.80 | % | 0.54 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 32.00 | 17.20 | 18.40 | 17.80 | 16.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:05 PM EST |
| 33.00 | 18.20 | 19.50 | 18.85 | % | 0.57 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 34.00 | 19.20 | 20.50 | 19.85 | 18.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:05 PM EST |
| 35.00 | 20.20 | 21.50 | 20.85 | % | 0.60 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 37.00 | 22.20 | 23.50 | 22.85 | % | 0.62 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 40.00 | 25.20 | 26.60 | 25.90 | 24.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 4:00:05 PM EST |
| 42.00 | 27.20 | 28.60 | 27.90 | % | 0.66 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 45.00 | 30.20 | 31.50 | 30.85 | 29.45 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 4:00:05 PM EST |